Esquire Financial Holdings Inc (ESQ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.64 | -5.53303124255 | 83.86 | 86.15 | 78.91 | 47453 | 82.88225835 | CS |
| 4 | -2.67 | -3.26047136402 | 81.89 | 90.18 | 78.91 | 102547 | 85.79580623 | CS |
| 12 | 1.57 | 2.02189311011 | 77.65 | 90.18 | 76 | 77118 | 83.04954864 | CS |
| 26 | 17.65 | 28.6665583888 | 61.57 | 90.18 | 58.6901 | 48687 | 78.25958764 | CS |
| 52 | 29.12 | 58.123752495 | 50.1 | 90.18 | 44.4 | 41833 | 66.14726346 | CS |
| 156 | 46.31 | 140.717107262 | 32.91 | 90.18 | 31.81 | 34234 | 51.29482093 | CS |
| 260 | 55.51 | 234.120624209 | 23.71 | 90.18 | 10.83 | 30526 | 41.61309403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 78.97 | -2.93 | -3.58 | 82.68 | 82.9 | 78.91 | 50969 |
| 1740094500 | 81.9 | -3.77 | -4.40 | 84.22 | 86.15 | 81.62 | 48837 |
| 1740008100 | 85.67 | 0.08 | 0.09 | 84.93 | 85.94 | 84.7701 | 45802 |
| 1739921700 | 85.59 | 1.81 | 2.16 | 83.86 | 85.61 | 83.86 | 44203 |
| 1739576100 | 83.78 | -1.53 | -1.79 | 85.41 | 86.29 | 83.7 | 53219 |
| 1739489700 | 85.31 | 1.74 | 2.08 | 83.42 | 85.34 | 83.27 | 54536 |
| 1739403300 | 83.57 | -1.74 | -2.04 | 84.85 | 84.85 | 82.52 | 48996 |
| 1739316900 | 85.31 | 0.82 | 0.97 | 83.61 | 85.72 | 83.26 | 52937 |
| 1739230500 | 84.49 | -0.83 | -0.97 | 85.37 | 86.82 | 84.48 | 59733 |
| 1738971300 | 85.32 | -2.68 | -3.05 | 87.77 | 87.93 | 85.32 | 43273 |
| 1738884900 | 88 | 1 | 1.15 | 87.4 | 88 | 85.5 | 76298 |
| 1738798500 | 87 | -0.19 | -0.22 | 87.36 | 88.07 | 86.6567 | 74209 |
| 1738712100 | 87.19 | 1.37 | 1.60 | 85.56 | 87.2 | 85.34 | 48620 |
| 1738625700 | 85.82 | -3.55 | -3.97 | 86.945 | 88.01 | 85.68 | 173534 |
| 1738366500 | 89.37 | 1.95 | 2.23 | 87.87 | 90.18 | 87.5 | 104254 |
| 1738280100 | 87.42 | 2.15 | 2.52 | 85.91 | 89.385 | 85.33 | 311074 |
| 1738193700 | 85.27 | -0.55 | -0.64 | 85.69 | 88.2825 | 84.12 | 335417 |
| 1738107300 | 85.82 | 1.56 | 1.85 | 83.88 | 85.92 | 81.1028 | 246407 |
| 1738020900 | 84.26 | 1.99 | 2.42 | 81.89 | 84.76 | 81.4 | 76070 |
| 1737761700 | 82.27 | -6.73 | -7.56 | 84.6 | 85.22 | 82 | 89426 |
| 1737675300 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1737588900 | 89 | 1.06 | 1.21 | 87.82 | 89.17 | 87.09 | 78413 |
| 1737502500 | 87.94 | 1.1 | 1.27 | 87.4 | 90 | 87.4 | 112927 |
| 1737156900 | 86.84 | 2.57 | 3.05 | 84.94 | 86.875 | 83.7231 | 138519 |
| 1737070500 | 84.27 | 1.03 | 1.24 | 83.03 | 84.41 | 82.67 | 72132 |
| 1736984100 | 83.24 | 3 | 3.74 | 81.43 | 83.36 | 81.37 | 56105 |
| 1736897700 | 80.24 | 1.37 | 1.74 | 79.21 | 81 | 79.0137 | 48828 |
| 1736811300 | 78.87 | 0.67 | 0.86 | 77.5 | 79.24 | 77.5 | 42276 |
| 1736552100 | 78.2 | -2.8 | -3.46 | 81.41 | 81.41 | 76.965 | 68475 |
| 1736379300 | 81 | 0.5 | 0.62 | 80.65 | 82.56 | 80.27 | 57743 |
| 1736292900 | 80.5 | 1.67 | 2.12 | 79.55 | 80.78 | 79.49 | 102340 |
| 1736206500 | 78.83 | -0.7 | -0.88 | 79.48 | 79.7 | 78.595 | 33345 |
| 1735947300 | 79.53 | 1.43 | 1.83 | 78.5 | 79.95 | 77.155 | 99181 |
| 1735860900 | 78.1 | -1.4 | -1.76 | 79.08 | 80.655 | 76.99 | 49703 |
| 1735688100 | 79.5 | -0.44 | -0.55 | 80.46 | 81.68 | 79.49 | 53642 |
| 1735601700 | 79.94 | 1.16 | 1.47 | 78.73 | 80.28 | 77.51 | 31064 |
| 1735342500 | 78.78 | -1.19 | -1.49 | 79.89 | 79.89 | 77.98 | 50079 |
| 1735256100 | 79.97 | 0.84 | 1.06 | 78.99 | 80.13 | 78.635 | 22066 |
| 1735077840 | 79.13 | 0.16 | 0.20 | 79.17 | 80.4 | 78.51 | 26602 |
| 1734996900 | 78.97 | 0.36 | 0.46 | 78.6 | 79.63 | 77.84 | 37667 |
| 1734737700 | 78.61 | 1.11 | 1.43 | 77.95 | 79.46 | 77.5 | 80979 |
| 1734651300 | 77.5 | -1.43 | -1.81 | 79.5 | 79.5 | 76.25 | 106096 |
| 1734564900 | 78.93 | 1.18 | 1.52 | 80.61 | 80.61 | 77.405 | 234743 |
| 1734478500 | 77.75 | -1.01 | -1.28 | 78.49 | 78.49 | 77.15 | 44206 |
| 1734392100 | 78.76 | 1.59 | 2.06 | 77.88 | 79.7399 | 77.7912 | 22230 |
| 1734132900 | 77.17 | -1.34 | -1.71 | 78.33 | 78.47 | 77.15 | 28509 |
| 1734046500 | 78.51 | 0.05 | 0.06 | 78.14 | 79.26 | 77.275 | 55203 |
| 1733960100 | 78.46 | -1.16 | -1.46 | 79.94 | 80.63 | 78.37 | 44743 |
| 1733873700 | 79.62 | 2.92 | 3.81 | 76 | 80.89 | 76 | 53548 |
| 1733787300 | 76.7 | -1.16 | -1.49 | 77.6 | 78.645 | 76.7 | 24669 |
| 1733528100 | 77.86 | -1.61 | -2.03 | 80.22 | 80.27 | 77.419 | 22126 |
| 1733441700 | 79.47 | 0.57 | 0.72 | 79.09 | 80.79 | 78.5 | 59332 |
| 1733355300 | 78.9 | 0.98 | 1.26 | 78.79 | 79.25 | 77.53 | 40770 |
| 1733268900 | 77.92 | -0.4 | -0.51 | 77.05 | 79.35 | 77.05 | 59859 |
| 1733182500 | 78.32 | 0.63 | 0.81 | 77.65 | 79.39 | 76.43 | 68452 |
| 1732917840 | 77.69 | -0.81 | -1.03 | 78.3 | 78.3 | 76.24 | 41985 |
| 1732750500 | 78.5 | 1.26 | 1.63 | 77.52 | 80 | 77.52 | 55647 |
| 1732664100 | 77.24 | -0.23 | -0.30 | 77.72 | 78 | 74.694 | 41034 |
| 1732577700 | 77.47 | 0.97 | 1.27 | 77.51 | 79.76 | 77.47 | 61128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
